Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-08-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $28.44 | $213.91 | 130,700 | — | — |
| 2024-12-30 | $28.32 | $213.01 | 131,000 | — | — |
| 2024-12-27 | $28.12 | $211.50 | 108,100 | — | — |
| 2024-12-26 | $27.96 | $210.30 | 98,400 | — | — |
| 2024-12-24 | $27.89 | $209.77 | 72,100 | — | — |
| 2024-12-23 | $27.73 | $208.57 | 108,600 | — | — |
| 2024-12-20 | $27.38 | $205.94 | 236,200 | — | — |
| 2024-12-19 | $27.65 | $206.73 | 140,100 | — | — |
| 2024-12-18 | $27.36 | $204.56 | 176,200 | — | — |
| 2024-12-17 | $27.86 | $208.30 | 132,700 | — | — |
| 2024-12-16 | $27.46 | $205.31 | 141,300 | — | — |
| 2024-12-13 | $27.90 | $208.60 | 154,800 | — | — |
| 2024-12-12 | $27.54 | $205.90 | 116,500 | — | — |
| 2024-12-11 | $27.53 | $205.83 | 117,300 | — | — |
| 2024-12-10 | $27.29 | $204.03 | 96,500 | — | — |
| 2024-12-09 | $27.22 | $203.51 | 123,600 | — | — |
| 2024-12-06 | $27.14 | $202.91 | 81,700 | — | — |
| 2024-12-05 | $26.92 | $201.27 | 112,900 | — | — |
| 2024-12-04 | $26.58 | $198.73 | 217,200 | — | — |
| 2024-12-03 | $27.37 | $201.64 | 142,600 | — | — |
| 2024-12-02 | $27.83 | $205.03 | 134,100 | — | — |
| 2024-11-29 | $27.89 | $205.47 | 101,300 | — | — |
| 2024-11-27 | $27.67 | $203.85 | 120,400 | — | — |
| 2024-11-26 | $27.29 | $201.05 | 98,600 | — | — |
| 2024-11-25 | $27.29 | $201.05 | 101,200 | — | — |
| 2024-11-22 | $26.71 | $196.78 | 130,200 | — | — |
| 2024-11-21 | $26.51 | $195.31 | 85,700 | — | — |
| 2024-11-20 | $26.17 | $192.80 | 174,100 | — | — |
| 2024-11-19 | $26.79 | $196.15 | 162,600 | — | — |
| 2024-11-18 | $26.55 | $194.40 | 281,800 | — | — |
| 2024-11-15 | $25.94 | $189.93 | 133,200 | — | — |
| 2024-11-14 | $25.56 | $187.15 | 238,100 | — | — |
| 2024-11-13 | $25.68 | $188.03 | 176,500 | — | — |
| 2024-11-12 | $25.44 | $186.27 | 105,200 | — | — |
| 2024-11-11 | $25.60 | $187.44 | 97,900 | — | — |
| 2024-11-08 | $25.23 | $184.73 | 115,400 | — | — |
| 2024-11-07 | $24.90 | $182.31 | 123,200 | — | — |
| 2024-11-06 | $24.52 | $179.53 | 130,900 | — | — |
| 2024-11-05 | $24.06 | $176.16 | 80,700 | — | — |
| 2024-11-04 | $23.99 | $175.65 | 132,400 | — | — |
| 2024-11-01 | $24.15 | $176.82 | 98,300 | — | — |
| 2024-10-31 | $24.24 | $177.48 | 99,600 | — | — |
| 2024-10-30 | $24.20 | $177.19 | 101,800 | — | — |
| 2024-10-29 | $24.20 | $177.19 | 89,500 | — | — |
| 2024-10-28 | $24.41 | $178.73 | 77,100 | — | — |
| 2024-10-25 | $24.18 | $177.04 | 78,200 | — | — |
| 2024-10-24 | $24.33 | $178.14 | 105,600 | — | — |
| 2024-10-23 | $24.28 | $177.78 | 121,100 | — | — |
| 2024-10-22 | $24.64 | $180.41 | 156,900 | — | — |
| 2024-10-21 | $25.27 | $183.82 | 274,000 | — | — |
| 2024-10-18 | $24.91 | $181.20 | 104,200 | — | — |
| 2024-10-17 | $25.00 | $181.85 | 94,500 | — | — |
| 2024-10-16 | $24.89 | $181.05 | 114,000 | — | — |
| 2024-10-15 | $24.65 | $179.31 | 97,700 | — | — |
| 2024-10-14 | $24.47 | $178.00 | 88,500 | — | — |
| 2024-10-11 | $24.47 | $178.00 | 83,900 | — | — |
| 2024-10-10 | $24.45 | $177.85 | 65,100 | — | — |
| 2024-10-09 | $24.47 | $178.00 | 113,900 | — | — |
| 2024-10-08 | $24.07 | $175.09 | 79,700 | — | — |
| 2024-10-07 | $24.12 | $175.45 | 74,400 | — | — |
| 2024-10-04 | $24.14 | $175.60 | 54,200 | — | — |
| 2024-10-03 | $23.97 | $174.36 | 63,600 | — | — |
| 2024-10-02 | $23.95 | $174.21 | 73,600 | — | — |
| 2024-10-01 | $23.97 | $174.36 | 132,000 | — | — |
| 2024-09-30 | $24.05 | $174.94 | 149,600 | — | — |
| 2024-09-27 | $24.14 | $175.60 | 199,100 | — | — |
| 2024-09-26 | $23.60 | $171.67 | 104,300 | — | — |
| 2024-09-25 | $23.35 | $169.85 | 60,000 | — | — |
| 2024-09-24 | $23.46 | $170.65 | 111,300 | — | — |
| 2024-09-23 | $23.33 | $169.70 | 132,400 | — | — |
| 2024-09-20 | $23.46 | $170.65 | 757,700 | — | — |
| 2024-09-19 | $23.50 | $169.74 | 228,000 | — | — |
| 2024-09-18 | $23.26 | $168.01 | 161,500 | — | — |
| 2024-09-17 | $23.27 | $168.08 | 114,000 | — | — |
| 2024-09-16 | $23.33 | $168.51 | 159,800 | — | — |
| 2024-09-13 | $23.04 | $166.42 | 87,600 | — | — |
| 2024-09-12 | $22.98 | $165.98 | 98,600 | — | — |
| 2024-09-11 | $22.77 | $164.47 | 61,800 | — | — |
| 2024-09-10 | $22.74 | $164.25 | 72,900 | — | — |
| 2024-09-09 | $22.56 | $162.95 | 73,800 | — | — |
| 2024-09-06 | $22.55 | $162.88 | 99,800 | — | — |
| 2024-09-05 | $22.59 | $163.17 | 58,000 | — | — |
| 2024-09-04 | $22.54 | $162.81 | 81,100 | — | — |
| 2024-09-03 | $22.68 | $163.82 | 103,300 | — | — |
| 2024-08-30 | $22.73 | $164.18 | 111,300 | — | — |
| 2024-08-29 | $22.64 | $163.53 | 107,000 | — | — |
| 2024-08-28 | $22.56 | $162.95 | 104,000 | — | — |
| 2024-08-27 | $22.82 | $164.83 | 114,700 | — | — |
| 2024-08-26 | $22.75 | $164.32 | 95,500 | — | — |
| 2024-08-23 | $22.68 | $163.82 | 107,400 | — | — |
| 2024-08-22 | $22.62 | $163.38 | 97,000 | — | — |
| 2024-08-21 | $22.51 | $162.59 | 195,700 | — | — |
| 2024-08-20 | $23.15 | $166.02 | 118,600 | — | — |
| 2024-08-19 | $23.23 | $166.59 | 179,900 | — | — |
| 2024-08-16 | $23.23 | $166.59 | 105,400 | — | — |
| 2024-08-15 | $22.95 | $164.59 | 79,700 | — | — |
| 2024-08-14 | $22.69 | $162.72 | 108,800 | — | — |
| 2024-08-13 | $22.45 | $161.00 | 111,200 | — | — |
| 2024-08-12 | $22.59 | $162.00 | 100,700 | — | — |
| 2024-08-09 | $22.76 | $163.22 | 123,900 | — | — |
| 2024-08-08 | $22.57 | $161.86 | 112,100 | — | — |
| 2024-08-07 | $22.28 | $159.78 | 254,700 | — | — |
| 2024-08-06 | $22.68 | $162.65 | 146,700 | — | — |
| 2024-08-05 | $21.83 | $156.55 | 310,200 | — | — |
| 2024-08-02 | $23.01 | $165.02 | 167,000 | — | — |
| 2024-08-01 | $23.74 | $170.25 | 73,500 | — | — |
| 2024-07-31 | $23.90 | $171.40 | 123,400 | — | — |
| 2024-07-30 | $23.96 | $171.83 | 75,300 | — | — |
| 2024-07-29 | $23.77 | $170.47 | 78,500 | — | — |
| 2024-07-26 | $24.01 | $172.19 | 92,300 | — | — |
| 2024-07-25 | $23.80 | $170.68 | 79,000 | — | — |
| 2024-07-24 | $23.69 | $169.89 | 87,100 | — | — |
| 2024-07-23 | $24.02 | $172.26 | 68,000 | — | — |
| 2024-07-22 | $24.15 | $173.19 | 104,000 | — | — |
| 2024-07-19 | $23.74 | $169.07 | 79,400 | — | — |
| 2024-07-18 | $23.97 | $170.71 | 85,200 | — | — |
| 2024-07-17 | $24.11 | $171.70 | 116,600 | — | — |
| 2024-07-16 | $24.14 | $171.92 | 147,000 | — | — |
| 2024-07-15 | $24.42 | $173.91 | 143,400 | — | — |
| 2024-07-12 | $24.59 | $175.12 | 135,000 | — | — |
| 2024-07-11 | $24.23 | $172.56 | 121,200 | — | — |
| 2024-07-10 | $24.00 | $170.92 | 88,600 | — | — |
| 2024-07-09 | $23.84 | $169.78 | 109,800 | — | — |
| 2024-07-08 | $24.03 | $171.13 | 139,300 | — | — |
| 2024-07-05 | $23.72 | $168.93 | 89,900 | — | — |
| 2024-07-03 | $23.69 | $168.71 | 100,500 | — | — |
| 2024-07-02 | $23.61 | $168.14 | 98,100 | — | — |
| 2024-07-01 | $23.43 | $166.86 | 86,400 | — | — |
| 2024-06-28 | $23.27 | $165.72 | 74,400 | — | — |
| 2024-06-27 | $23.14 | $164.80 | 110,700 | — | — |
| 2024-06-26 | $22.98 | $163.66 | 88,200 | — | — |
| 2024-06-25 | $22.79 | $162.30 | 84,400 | — | — |
| 2024-06-24 | $22.87 | $162.87 | 71,600 | — | — |
| 2024-06-21 | $22.49 | $160.17 | 77,100 | — | — |
| 2024-06-20 | $22.62 | $161.09 | 83,300 | — | — |
| 2024-06-18 | $22.61 | $161.02 | 83,900 | — | — |
| 2024-06-17 | $22.92 | $162.05 | 167,800 | — | — |
| 2024-06-14 | $22.81 | $161.28 | 71,600 | — | — |
| 2024-06-13 | $22.81 | $161.28 | 93,600 | — | — |
| 2024-06-12 | $22.83 | $161.42 | 90,100 | — | — |
| 2024-06-11 | $22.59 | $159.72 | 83,800 | — | — |
| 2024-06-10 | $22.58 | $159.65 | 76,600 | — | — |
| 2024-06-07 | $22.73 | $160.71 | 83,500 | — | — |
| 2024-06-06 | $22.78 | $161.06 | 86,800 | — | — |
| 2024-06-05 | $22.60 | $159.79 | 104,900 | — | — |
| 2024-06-04 | $22.38 | $158.24 | 117,900 | — | — |
| 2024-06-03 | $22.67 | $160.29 | 114,500 | — | — |
| 2024-05-31 | $22.40 | $158.38 | 99,200 | — | — |
| 2024-05-30 | $22.33 | $157.88 | 111,700 | — | — |
| 2024-05-29 | $22.16 | $156.68 | 63,700 | — | — |
| 2024-05-28 | $22.23 | $157.18 | 87,900 | — | — |
| 2024-05-24 | $22.28 | $157.53 | 74,400 | — | — |
| 2024-05-23 | $22.02 | $155.69 | 75,900 | — | — |
| 2024-05-22 | $22.08 | $156.11 | 107,900 | — | — |
| 2024-05-21 | $22.32 | $157.81 | 90,500 | — | — |
| 2024-05-20 | $22.22 | $157.10 | 107,000 | — | — |
| 2024-05-17 | $22.14 | $156.54 | 106,000 | — | — |
| 2024-05-16 | $22.08 | $156.11 | 153,800 | — | — |
| 2024-05-15 | $22.31 | $156.57 | 146,800 | — | — |
| 2024-05-14 | $22.38 | $157.07 | 154,400 | — | — |
| 2024-05-13 | $22.31 | $156.57 | 85,100 | — | — |
| 2024-05-10 | $22.17 | $155.59 | 100,700 | — | — |
| 2024-05-09 | $22.20 | $155.80 | 116,600 | — | — |
| 2024-05-08 | $22.02 | $154.54 | 93,300 | — | — |
| 2024-05-07 | $22.05 | $154.75 | 185,100 | — | — |
| 2024-05-06 | $21.71 | $152.36 | 121,300 | — | — |
| 2024-05-03 | $21.43 | $150.40 | 118,000 | — | — |
| 2024-05-02 | $21.24 | $149.06 | 270,200 | — | — |
| 2024-05-01 | $21.77 | $152.78 | 102,300 | — | — |
| 2024-04-30 | $21.42 | $150.33 | 114,700 | — | — |
| 2024-04-29 | $21.63 | $151.80 | 104,400 | — | — |
| 2024-04-26 | $21.45 | $150.54 | 114,400 | — | — |
| 2024-04-25 | $21.22 | $148.92 | 81,400 | — | — |
| 2024-04-24 | $21.24 | $149.06 | 98,600 | — | — |
| 2024-04-23 | $21.29 | $149.42 | 110,200 | — | — |
| 2024-04-22 | $21.21 | $148.85 | 132,100 | — | — |
| 2024-04-19 | $21.05 | $147.73 | 134,400 | — | — |
| 2024-04-18 | $20.67 | $145.06 | 131,600 | — | — |
| 2024-04-17 | $20.62 | $143.56 | 220,300 | — | — |
| 2024-04-16 | $20.46 | $142.44 | 104,600 | — | — |
| 2024-04-15 | $20.40 | $142.02 | 157,000 | — | — |
| 2024-04-12 | $20.31 | $141.40 | 125,100 | — | — |
| 2024-04-11 | $20.66 | $143.83 | 125,900 | — | — |
| 2024-04-10 | $20.60 | $143.42 | 182,300 | — | — |
| 2024-04-09 | $20.44 | $142.30 | 126,200 | — | — |
| 2024-04-08 | $20.12 | $140.07 | 301,800 | — | — |
| 2024-04-05 | $19.86 | $138.26 | 317,700 | — | — |
| 2024-04-04 | $19.60 | $136.45 | 327,200 | — | — |
| 2024-04-03 | $19.84 | $138.13 | 453,050 | — | — |
| 2024-04-02 | $20.16 | $140.35 | 563,200 | — | — |
| 2024-04-01 | $21.14 | $147.18 | 120,800 | — | — |
| 2024-03-28 | $21.46 | $149.40 | 122,950 | — | — |
| 2024-03-27 | $21.18 | $147.45 | 112,650 | — | — |
| 2024-03-26 | $20.86 | $145.23 | 66,150 | — | — |
| 2024-03-25 | $20.86 | $145.23 | 77,050 | — | — |
| 2024-03-22 | $20.70 | $144.11 | 96,600 | — | — |
| 2024-03-21 | $20.88 | $145.37 | 78,650 | — | — |
| 2024-03-20 | $20.82 | $144.95 | 117,400 | — | — |
| 2024-03-19 | $20.92 | $144.49 | 156,450 | — | — |
| 2024-03-18 | $20.84 | $143.94 | 120,050 | — | — |
| 2024-03-15 | $20.80 | $143.66 | 171,350 | — | — |
| 2024-03-14 | $20.48 | $141.45 | 127,500 | — | — |
| 2024-03-13 | $20.96 | $144.76 | 131,000 | — | — |
| 2024-03-12 | $20.98 | $144.90 | 111,000 | — | — |
| 2024-03-11 | $20.82 | $143.80 | 108,800 | — | — |
| 2024-03-08 | $20.60 | $142.28 | 101,100 | — | — |
| 2024-03-07 | $20.46 | $141.31 | 85,900 | — | — |
| 2024-03-06 | $20.32 | $140.34 | 86,150 | — | — |
| 2024-03-05 | $20.22 | $139.65 | 97,150 | — | — |
| 2024-03-04 | $20.28 | $140.07 | 104,000 | — | — |
| 2024-03-01 | $20.30 | $140.21 | 139,450 | — | — |
| 2024-02-29 | $20.34 | $140.48 | 129,900 | — | — |
| 2024-02-28 | $20.30 | $140.21 | 92,800 | — | — |
| 2024-02-27 | $20.50 | $141.59 | 97,150 | — | — |
| 2024-02-26 | $20.30 | $140.21 | 100,050 | — | — |
| 2024-02-23 | $20.24 | $139.79 | 108,950 | — | — |
| 2024-02-22 | $20.24 | $139.79 | 150,600 | — | — |
| 2024-02-21 | $20.34 | $140.48 | 98,550 | — | — |
| 2024-02-20 | $20.30 | $140.21 | 214,550 | — | — |
| 2024-02-16 | $20.50 | $140.44 | 138,050 | — | — |
| 2024-02-15 | $20.56 | $140.85 | 123,850 | — | — |
| 2024-02-14 | $20.16 | $138.11 | 111,700 | — | — |
| 2024-02-13 | $19.96 | $136.74 | 195,050 | — | — |
| 2024-02-12 | $20.26 | $138.80 | 122,900 | — | — |
| 2024-02-09 | $20.00 | $137.02 | 130,350 | — | — |
| 2024-02-08 | $19.82 | $135.78 | 167,400 | — | — |
| 2024-02-07 | $19.58 | $134.14 | 230,800 | — | — |
| 2024-02-06 | $19.64 | $134.55 | 437,350 | — | — |
| 2024-02-05 | $20.60 | $141.13 | 164,850 | — | — |
| 2024-02-02 | $20.92 | $143.32 | 148,300 | — | — |
| 2024-02-01 | $21.08 | $144.41 | 219,050 | — | — |
| 2024-01-31 | $21.20 | $145.24 | 143,850 | — | — |
| 2024-01-30 | $21.66 | $148.39 | 71,000 | — | — |
| 2024-01-29 | $21.66 | $148.39 | 121,600 | — | — |
| 2024-01-26 | $21.60 | $147.98 | 78,900 | — | — |
| 2024-01-25 | $21.52 | $147.43 | 160,800 | — | — |
| 2024-01-24 | $21.60 | $147.98 | 155,600 | — | — |
| 2024-01-23 | $21.98 | $150.58 | 101,250 | — | — |
| 2024-01-22 | $22.04 | $150.99 | 155,200 | — | — |
| 2024-01-19 | $22.18 | $150.81 | 151,650 | — | — |
| 2024-01-18 | $22.26 | $151.36 | 106,700 | — | — |
| 2024-01-17 | $22.14 | $150.54 | 122,200 | — | — |
| 2024-01-16 | $22.34 | $151.90 | 102,450 | — | — |
| 2024-01-12 | $22.40 | $152.31 | 115,050 | — | — |
| 2024-01-11 | $22.26 | $151.36 | 124,800 | — | — |
| 2024-01-10 | $22.18 | $150.81 | 119,300 | — | — |
| 2024-01-09 | $22.12 | $150.41 | 151,250 | — | — |
| 2024-01-08 | $22.32 | $151.77 | 138,100 | — | — |
| 2024-01-05 | $21.86 | $148.64 | 107,950 | — | — |
| 2024-01-04 | $21.94 | $149.18 | 136,450 | — | — |
| 2024-01-03 | $21.48 | $146.05 | 97,100 | — | — |
| 2024-01-02 | $21.56 | $146.60 | 183,450 | — | — |